NYSE - Delayed Quote • USD
HubSpot, Inc. (HUBS)
At close: April 22 at 4:00 PM EDT
Pre-Market: 8:15 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 632.72 | 641.55 | 619.71 | 633.04 | 633.04 | 511,500 |
Apr 19, 2024 | 652.00 | 662.52 | 623.57 | 631.24 | 631.24 | 798,000 |
Apr 18, 2024 | 634.59 | 668.65 | 631.80 | 649.58 | 649.58 | 726,100 |
Apr 17, 2024 | 633.85 | 656.88 | 633.23 | 633.45 | 633.45 | 556,900 |
Apr 16, 2024 | 636.18 | 639.19 | 628.98 | 633.85 | 633.85 | 364,100 |
Apr 15, 2024 | 663.16 | 664.70 | 637.27 | 637.63 | 637.63 | 345,700 |
Apr 12, 2024 | 677.74 | 679.30 | 653.91 | 663.35 | 663.35 | 469,900 |
Apr 11, 2024 | 660.01 | 682.66 | 660.01 | 682.02 | 682.02 | 520,400 |
Apr 10, 2024 | 641.25 | 662.78 | 636.05 | 657.71 | 657.71 | 364,500 |
Apr 9, 2024 | 669.64 | 678.61 | 656.61 | 659.13 | 659.13 | 539,000 |
Apr 8, 2024 | 670.00 | 674.50 | 657.75 | 670.15 | 670.15 | 457,100 |
Apr 5, 2024 | 670.03 | 688.87 | 669.89 | 670.00 | 670.00 | 916,700 |
Apr 4, 2024 | 630.00 | 693.85 | 628.86 | 657.85 | 657.85 | 3,057,700 |
Apr 3, 2024 | 605.43 | 637.44 | 605.43 | 626.70 | 626.70 | 680,600 |
Apr 2, 2024 | 627.12 | 628.18 | 608.21 | 609.97 | 609.97 | 636,600 |
Apr 1, 2024 | 624.07 | 649.20 | 622.06 | 636.85 | 636.85 | 711,000 |
Mar 28, 2024 | 623.27 | 628.98 | 619.14 | 626.56 | 626.56 | 438,000 |
Mar 27, 2024 | 636.09 | 637.91 | 609.56 | 623.33 | 623.33 | 441,300 |
Mar 26, 2024 | 632.06 | 635.22 | 626.07 | 632.03 | 632.03 | 444,300 |
Mar 25, 2024 | 614.46 | 633.08 | 614.30 | 629.82 | 629.82 | 323,100 |
Mar 22, 2024 | 618.49 | 623.66 | 603.99 | 621.75 | 621.75 | 365,300 |
Mar 21, 2024 | 625.22 | 631.57 | 619.45 | 620.52 | 620.52 | 549,700 |
Mar 20, 2024 | 614.52 | 628.23 | 610.20 | 625.64 | 625.64 | 309,900 |
Mar 19, 2024 | 597.68 | 615.00 | 589.16 | 612.71 | 612.71 | 341,100 |
Mar 18, 2024 | 605.03 | 608.16 | 598.14 | 599.85 | 599.85 | 240,300 |
Mar 15, 2024 | 618.73 | 620.06 | 600.41 | 601.10 | 601.10 | 488,300 |
Mar 14, 2024 | 626.83 | 637.77 | 620.06 | 630.01 | 630.01 | 488,300 |
Mar 13, 2024 | 621.00 | 628.47 | 618.07 | 625.00 | 625.00 | 435,800 |
Mar 12, 2024 | 623.25 | 625.44 | 617.83 | 621.16 | 621.16 | 346,100 |
Mar 11, 2024 | 605.50 | 618.38 | 601.75 | 612.50 | 612.50 | 353,400 |
Mar 8, 2024 | 613.00 | 624.85 | 603.99 | 604.49 | 604.49 | 266,100 |
Mar 7, 2024 | 612.01 | 617.06 | 601.94 | 612.98 | 612.98 | 237,700 |
Mar 6, 2024 | 615.38 | 619.02 | 608.56 | 610.59 | 610.59 | 307,200 |
Mar 5, 2024 | 620.14 | 624.62 | 596.08 | 605.88 | 605.88 | 456,800 |
Mar 4, 2024 | 634.21 | 635.52 | 624.20 | 628.71 | 628.71 | 323,900 |
Mar 1, 2024 | 620.00 | 635.25 | 614.68 | 633.80 | 633.80 | 386,200 |
Feb 29, 2024 | 615.28 | 619.85 | 609.43 | 618.81 | 618.81 | 606,600 |
Feb 28, 2024 | 611.42 | 617.00 | 605.60 | 612.69 | 612.69 | 266,000 |
Feb 27, 2024 | 611.84 | 621.06 | 609.04 | 615.61 | 615.61 | 349,600 |
Feb 26, 2024 | 609.54 | 614.25 | 600.89 | 606.96 | 606.96 | 225,100 |
Feb 23, 2024 | 605.80 | 610.22 | 601.26 | 605.41 | 605.41 | 243,900 |
Feb 22, 2024 | 605.89 | 609.98 | 600.08 | 600.35 | 600.35 | 380,900 |
Feb 21, 2024 | 581.39 | 591.34 | 578.06 | 589.23 | 589.23 | 467,600 |
Feb 20, 2024 | 600.00 | 607.98 | 589.59 | 595.34 | 595.34 | 564,500 |
Feb 16, 2024 | 603.10 | 618.77 | 596.95 | 613.50 | 613.50 | 789,600 |
Feb 15, 2024 | 644.00 | 646.56 | 601.35 | 608.96 | 608.96 | 1,447,400 |
Feb 14, 2024 | 613.74 | 631.45 | 606.99 | 629.64 | 629.64 | 895,100 |
Feb 13, 2024 | 590.52 | 613.34 | 588.04 | 603.91 | 603.91 | 578,500 |
Feb 12, 2024 | 639.52 | 641.01 | 611.26 | 617.07 | 617.07 | 616,300 |
Feb 9, 2024 | 635.03 | 660.00 | 634.99 | 646.63 | 646.63 | 540,600 |
Feb 8, 2024 | 613.06 | 629.45 | 613.06 | 628.69 | 628.69 | 392,300 |
Feb 7, 2024 | 610.00 | 615.39 | 597.59 | 609.85 | 609.85 | 387,200 |
Feb 6, 2024 | 608.02 | 608.13 | 596.86 | 605.93 | 605.93 | 307,900 |
Feb 5, 2024 | 607.94 | 611.80 | 593.59 | 602.85 | 602.85 | 396,600 |
Feb 2, 2024 | 610.00 | 615.72 | 599.25 | 612.39 | 612.39 | 443,800 |
Feb 1, 2024 | 614.06 | 621.99 | 605.11 | 612.97 | 612.97 | 436,500 |
Jan 31, 2024 | 614.37 | 623.16 | 602.82 | 611.00 | 611.00 | 518,800 |
Jan 30, 2024 | 610.04 | 635.74 | 610.00 | 623.98 | 623.98 | 813,000 |
Jan 29, 2024 | 591.07 | 610.36 | 591.07 | 609.94 | 609.94 | 429,800 |
Jan 26, 2024 | 583.79 | 595.00 | 581.57 | 588.74 | 588.74 | 198,500 |
Jan 25, 2024 | 592.15 | 596.51 | 578.34 | 585.73 | 585.73 | 264,900 |
Jan 24, 2024 | 598.08 | 599.65 | 585.19 | 585.70 | 585.70 | 255,200 |
Jan 23, 2024 | 592.30 | 595.22 | 583.06 | 590.97 | 590.97 | 331,400 |
Jan 22, 2024 | 589.00 | 598.00 | 582.74 | 590.25 | 590.25 | 352,500 |
Jan 19, 2024 | 579.39 | 582.67 | 570.80 | 581.40 | 581.40 | 336,100 |
Jan 18, 2024 | 571.42 | 574.83 | 561.56 | 573.91 | 573.91 | 318,900 |
Jan 17, 2024 | 560.66 | 565.15 | 546.48 | 564.09 | 564.09 | 316,600 |
Jan 16, 2024 | 555.84 | 565.64 | 553.34 | 565.62 | 565.62 | 286,600 |
Jan 12, 2024 | 572.51 | 573.98 | 560.99 | 561.35 | 561.35 | 284,400 |
Jan 11, 2024 | 576.84 | 576.84 | 559.90 | 570.33 | 570.33 | 287,200 |
Jan 10, 2024 | 573.24 | 577.99 | 565.99 | 569.89 | 569.89 | 301,500 |
Jan 9, 2024 | 555.36 | 570.78 | 554.13 | 564.30 | 564.30 | 348,500 |
Jan 8, 2024 | 547.36 | 560.67 | 543.98 | 557.17 | 557.17 | 325,400 |
Jan 5, 2024 | 527.66 | 544.41 | 527.00 | 537.84 | 537.84 | 384,700 |
Jan 4, 2024 | 530.93 | 541.08 | 529.52 | 530.25 | 530.25 | 333,900 |
Jan 3, 2024 | 538.81 | 545.28 | 528.62 | 533.27 | 533.27 | 558,900 |
Jan 2, 2024 | 572.94 | 574.09 | 540.28 | 547.86 | 547.86 | 738,800 |
Dec 29, 2023 | 587.80 | 592.00 | 580.00 | 580.54 | 580.54 | 258,200 |
Dec 28, 2023 | 585.54 | 593.53 | 579.93 | 589.05 | 589.05 | 281,200 |
Dec 27, 2023 | 585.88 | 588.87 | 581.67 | 585.36 | 585.36 | 206,500 |
Dec 26, 2023 | 580.10 | 586.29 | 575.92 | 584.56 | 584.56 | 241,600 |
Dec 22, 2023 | 578.31 | 584.25 | 573.74 | 579.90 | 579.90 | 281,800 |
Dec 21, 2023 | 573.93 | 580.53 | 570.63 | 578.31 | 578.31 | 340,200 |
Dec 20, 2023 | 561.36 | 576.90 | 558.81 | 564.71 | 564.71 | 577,300 |
Dec 19, 2023 | 562.68 | 574.00 | 562.42 | 567.35 | 567.35 | 341,800 |
Dec 18, 2023 | 555.23 | 566.15 | 553.81 | 563.67 | 563.67 | 291,800 |
Dec 15, 2023 | 555.23 | 565.74 | 550.00 | 557.72 | 557.72 | 644,000 |
Dec 14, 2023 | 540.00 | 556.43 | 539.91 | 553.35 | 553.35 | 845,000 |
Dec 13, 2023 | 527.00 | 537.01 | 518.75 | 533.79 | 533.79 | 424,000 |
Dec 12, 2023 | 512.81 | 528.76 | 505.25 | 527.24 | 527.24 | 575,800 |
Dec 11, 2023 | 500.06 | 507.86 | 497.99 | 501.70 | 501.70 | 214,000 |
Dec 8, 2023 | 488.46 | 506.70 | 485.78 | 502.04 | 502.04 | 392,300 |
Dec 7, 2023 | 495.74 | 497.13 | 490.10 | 492.04 | 492.04 | 292,500 |
Dec 6, 2023 | 503.11 | 508.00 | 497.57 | 497.79 | 497.79 | 298,700 |
Dec 5, 2023 | 502.35 | 507.91 | 496.96 | 503.00 | 503.00 | 284,700 |
Dec 4, 2023 | 512.01 | 517.31 | 506.38 | 506.99 | 506.99 | 599,100 |
Dec 1, 2023 | 494.45 | 517.46 | 492.20 | 516.97 | 516.97 | 863,200 |
Nov 30, 2023 | 500.00 | 508.29 | 488.26 | 493.93 | 493.93 | 959,500 |
Nov 29, 2023 | 482.01 | 499.15 | 482.01 | 496.52 | 496.52 | 822,100 |
Nov 28, 2023 | 462.55 | 476.89 | 462.55 | 475.59 | 475.59 | 355,700 |
Nov 27, 2023 | 466.64 | 472.89 | 465.25 | 465.42 | 465.42 | 298,200 |
Nov 24, 2023 | 466.11 | 468.15 | 462.79 | 467.75 | 467.75 | 126,400 |
Nov 22, 2023 | 476.22 | 476.22 | 467.01 | 467.69 | 467.69 | 323,800 |
Nov 21, 2023 | 466.80 | 476.94 | 465.99 | 471.60 | 471.60 | 343,800 |
Nov 20, 2023 | 470.55 | 481.77 | 470.00 | 475.46 | 475.46 | 460,300 |
Nov 17, 2023 | 464.50 | 469.86 | 459.63 | 468.62 | 468.62 | 484,400 |
Nov 16, 2023 | 468.00 | 472.31 | 462.03 | 465.67 | 465.67 | 541,500 |
Nov 15, 2023 | 457.02 | 469.89 | 456.50 | 468.32 | 468.32 | 960,900 |
Nov 14, 2023 | 444.30 | 457.62 | 444.30 | 455.30 | 455.30 | 785,300 |
Nov 13, 2023 | 428.00 | 436.48 | 425.07 | 431.73 | 431.73 | 553,600 |
Nov 10, 2023 | 413.95 | 429.57 | 413.95 | 428.92 | 428.92 | 727,100 |
Nov 9, 2023 | 465.00 | 465.00 | 413.07 | 415.12 | 415.12 | 2,009,400 |
Nov 8, 2023 | 437.36 | 444.98 | 435.21 | 442.15 | 442.15 | 1,151,300 |
Nov 7, 2023 | 429.00 | 446.86 | 427.35 | 437.89 | 437.89 | 1,521,800 |
Nov 6, 2023 | 427.56 | 427.56 | 414.54 | 420.50 | 420.50 | 733,200 |
Nov 3, 2023 | 418.87 | 422.91 | 408.62 | 422.89 | 422.89 | 1,325,400 |
Nov 2, 2023 | 433.20 | 435.59 | 415.78 | 421.74 | 421.74 | 834,700 |
Nov 1, 2023 | 422.06 | 425.64 | 409.50 | 421.12 | 421.12 | 461,400 |
Oct 31, 2023 | 420.00 | 426.15 | 414.25 | 423.77 | 423.77 | 504,300 |
Oct 30, 2023 | 421.17 | 421.44 | 411.22 | 415.64 | 415.64 | 425,900 |
Oct 27, 2023 | 417.72 | 422.16 | 410.00 | 416.27 | 416.27 | 447,100 |
Oct 26, 2023 | 417.75 | 422.42 | 407.23 | 410.93 | 410.93 | 983,500 |
Oct 25, 2023 | 429.03 | 429.50 | 411.18 | 411.69 | 411.69 | 578,900 |
Oct 24, 2023 | 433.17 | 437.83 | 423.58 | 433.50 | 433.50 | 448,700 |
Oct 23, 2023 | 426.49 | 437.23 | 424.04 | 431.02 | 431.02 | 595,500 |
Oct 20, 2023 | 444.40 | 444.40 | 425.20 | 429.07 | 429.07 | 821,300 |
Oct 19, 2023 | 451.98 | 452.75 | 442.33 | 444.83 | 444.83 | 427,200 |
Oct 18, 2023 | 458.32 | 465.05 | 442.82 | 445.40 | 445.40 | 864,200 |
Oct 17, 2023 | 457.66 | 474.98 | 457.66 | 468.74 | 468.74 | 353,900 |
Oct 16, 2023 | 458.32 | 471.83 | 456.38 | 469.16 | 469.16 | 321,700 |
Oct 13, 2023 | 464.06 | 466.61 | 451.61 | 456.27 | 456.27 | 515,900 |
Oct 12, 2023 | 457.05 | 463.64 | 448.52 | 456.39 | 456.39 | 579,600 |
Oct 11, 2023 | 450.02 | 464.20 | 445.86 | 455.45 | 455.45 | 1,664,700 |
Oct 10, 2023 | 487.54 | 500.30 | 467.30 | 467.80 | 467.80 | 1,481,100 |
Oct 9, 2023 | 477.00 | 491.63 | 477.00 | 487.98 | 487.98 | 473,900 |
Oct 6, 2023 | 459.23 | 485.51 | 454.32 | 483.18 | 483.18 | 863,600 |
Oct 5, 2023 | 474.44 | 476.33 | 457.00 | 464.94 | 464.94 | 711,800 |
Oct 4, 2023 | 468.55 | 478.05 | 463.25 | 476.82 | 476.82 | 541,500 |
Oct 3, 2023 | 490.01 | 490.01 | 457.53 | 465.94 | 465.94 | 832,500 |
Oct 2, 2023 | 492.12 | 505.29 | 491.49 | 495.40 | 495.40 | 443,200 |
Sep 29, 2023 | 498.17 | 505.00 | 492.31 | 492.50 | 492.50 | 373,900 |
Sep 28, 2023 | 480.00 | 495.48 | 476.98 | 491.00 | 491.00 | 242,700 |
Sep 27, 2023 | 472.27 | 489.02 | 470.89 | 483.37 | 483.37 | 422,400 |
Sep 26, 2023 | 478.78 | 481.67 | 466.11 | 468.24 | 468.24 | 577,500 |
Sep 25, 2023 | 479.47 | 487.32 | 478.32 | 483.24 | 483.24 | 238,400 |
Sep 22, 2023 | 483.79 | 487.58 | 478.57 | 482.39 | 482.39 | 306,900 |
Sep 21, 2023 | 498.27 | 499.25 | 480.00 | 480.36 | 480.36 | 609,700 |
Sep 20, 2023 | 505.87 | 515.87 | 504.79 | 505.02 | 505.02 | 253,300 |
Sep 19, 2023 | 506.55 | 512.89 | 503.74 | 512.45 | 512.45 | 355,300 |
Sep 18, 2023 | 507.64 | 514.88 | 506.74 | 510.34 | 510.34 | 449,400 |
Sep 15, 2023 | 507.52 | 512.57 | 502.00 | 511.74 | 511.74 | 707,000 |
Sep 14, 2023 | 521.60 | 524.44 | 510.42 | 513.52 | 513.52 | 425,200 |
Sep 13, 2023 | 524.32 | 530.39 | 517.42 | 519.41 | 519.41 | 412,400 |
Sep 12, 2023 | 533.70 | 539.36 | 528.89 | 529.67 | 529.67 | 252,800 |
Sep 11, 2023 | 539.48 | 544.89 | 536.70 | 542.40 | 542.40 | 292,300 |
Sep 8, 2023 | 550.00 | 556.76 | 536.68 | 537.19 | 537.19 | 345,700 |
Sep 7, 2023 | 537.18 | 552.06 | 532.97 | 550.58 | 550.58 | 515,900 |
Sep 6, 2023 | 547.09 | 557.33 | 543.70 | 544.14 | 544.14 | 634,600 |
Sep 5, 2023 | 557.05 | 557.05 | 542.06 | 550.45 | 550.45 | 442,900 |
Sep 1, 2023 | 550.00 | 558.62 | 548.22 | 551.61 | 551.61 | 474,400 |
Aug 31, 2023 | 531.73 | 548.20 | 531.73 | 546.52 | 546.52 | 511,700 |
Aug 30, 2023 | 525.27 | 533.32 | 523.96 | 530.80 | 530.80 | 314,800 |
Aug 29, 2023 | 507.10 | 525.31 | 507.10 | 525.10 | 525.10 | 276,300 |
Aug 28, 2023 | 514.27 | 518.02 | 508.93 | 511.52 | 511.52 | 264,100 |
Aug 25, 2023 | 504.49 | 515.58 | 499.20 | 512.75 | 512.75 | 424,100 |
Aug 24, 2023 | 521.00 | 522.00 | 503.16 | 503.18 | 503.18 | 282,500 |
Aug 23, 2023 | 506.72 | 517.52 | 503.81 | 514.22 | 514.22 | 273,600 |
Aug 22, 2023 | 506.83 | 510.46 | 500.55 | 504.54 | 504.54 | 319,800 |
Aug 21, 2023 | 505.97 | 514.76 | 501.13 | 503.02 | 503.02 | 495,600 |
Aug 18, 2023 | 486.00 | 509.75 | 486.00 | 504.93 | 504.93 | 615,900 |
Aug 17, 2023 | 506.00 | 508.62 | 491.52 | 491.83 | 491.83 | 492,300 |
Aug 16, 2023 | 510.42 | 519.98 | 506.57 | 510.07 | 510.07 | 662,800 |
Aug 15, 2023 | 507.76 | 514.29 | 504.78 | 508.56 | 508.56 | 311,000 |
Aug 14, 2023 | 502.51 | 511.26 | 502.00 | 508.08 | 508.08 | 415,100 |
Aug 11, 2023 | 503.00 | 516.11 | 501.28 | 507.77 | 507.77 | 536,800 |
Aug 10, 2023 | 494.20 | 509.41 | 490.76 | 507.03 | 507.03 | 725,700 |
Aug 9, 2023 | 482.75 | 492.51 | 479.55 | 488.07 | 488.07 | 578,800 |
Aug 8, 2023 | 484.10 | 490.00 | 477.51 | 484.11 | 484.11 | 560,400 |
Aug 7, 2023 | 483.57 | 494.64 | 478.55 | 494.16 | 494.16 | 664,900 |
Aug 4, 2023 | 497.92 | 505.23 | 481.32 | 483.69 | 483.69 | 1,217,200 |
Aug 3, 2023 | 514.58 | 515.53 | 489.19 | 490.00 | 490.00 | 1,843,100 |
Aug 2, 2023 | 569.43 | 569.43 | 542.31 | 553.23 | 553.23 | 903,900 |
Aug 1, 2023 | 572.42 | 579.12 | 567.20 | 576.36 | 576.36 | 469,600 |
Jul 31, 2023 | 562.70 | 581.40 | 560.33 | 580.55 | 580.55 | 586,400 |
Jul 28, 2023 | 560.56 | 561.19 | 548.00 | 556.86 | 556.86 | 357,600 |
Jul 27, 2023 | 557.99 | 563.28 | 544.63 | 548.37 | 548.37 | 403,000 |
Jul 26, 2023 | 545.90 | 556.21 | 542.00 | 548.79 | 548.79 | 246,700 |
Jul 25, 2023 | 544.45 | 557.14 | 542.79 | 551.12 | 551.12 | 476,200 |
Jul 24, 2023 | 550.10 | 552.89 | 527.55 | 536.12 | 536.12 | 363,900 |
Jul 21, 2023 | 547.85 | 551.44 | 542.31 | 544.31 | 544.31 | 321,200 |
Jul 20, 2023 | 560.28 | 565.50 | 537.49 | 540.10 | 540.10 | 756,400 |
Jul 19, 2023 | 566.96 | 571.59 | 556.88 | 568.62 | 568.62 | 392,700 |
Jul 18, 2023 | 556.69 | 566.24 | 550.95 | 561.67 | 561.67 | 445,700 |
Jul 17, 2023 | 549.69 | 562.24 | 548.47 | 557.33 | 557.33 | 471,500 |
Jul 14, 2023 | 557.99 | 569.59 | 552.49 | 555.36 | 555.36 | 440,900 |
Jul 13, 2023 | 545.72 | 558.25 | 545.72 | 550.96 | 550.96 | 318,100 |
Jul 12, 2023 | 547.91 | 549.00 | 536.25 | 543.03 | 543.03 | 395,600 |
Jul 11, 2023 | 535.00 | 544.20 | 529.90 | 540.21 | 540.21 | 405,300 |
Jul 10, 2023 | 513.98 | 530.00 | 511.16 | 529.94 | 529.94 | 378,500 |
Jul 7, 2023 | 520.00 | 526.99 | 511.87 | 512.86 | 512.86 | 330,500 |
Jul 6, 2023 | 510.57 | 521.97 | 497.03 | 521.24 | 521.24 | 652,500 |
Jul 5, 2023 | 519.62 | 524.27 | 511.14 | 520.86 | 520.86 | 551,100 |
Jul 3, 2023 | 529.62 | 533.55 | 518.73 | 526.27 | 526.27 | 250,900 |
Jun 30, 2023 | 520.91 | 535.90 | 519.00 | 532.09 | 532.09 | 681,000 |
Jun 29, 2023 | 522.60 | 528.65 | 511.41 | 516.41 | 516.41 | 354,000 |
Jun 28, 2023 | 514.13 | 532.00 | 514.13 | 524.68 | 524.68 | 467,000 |
Jun 27, 2023 | 512.61 | 520.39 | 507.85 | 515.79 | 515.79 | 351,000 |
Jun 26, 2023 | 509.93 | 522.50 | 504.63 | 508.29 | 508.29 | 316,900 |
Jun 23, 2023 | 512.17 | 522.20 | 506.71 | 512.21 | 512.21 | 483,100 |
Jun 22, 2023 | 501.32 | 519.18 | 500.01 | 518.35 | 518.35 | 391,700 |
Jun 21, 2023 | 515.45 | 517.03 | 500.47 | 507.72 | 507.72 | 368,800 |
Jun 20, 2023 | 513.78 | 522.85 | 509.67 | 515.64 | 515.64 | 375,900 |
Jun 16, 2023 | 526.42 | 532.18 | 515.58 | 519.32 | 519.32 | 720,600 |
Jun 15, 2023 | 500.04 | 523.64 | 498.12 | 520.02 | 520.02 | 472,800 |
Jun 14, 2023 | 508.00 | 514.59 | 499.33 | 503.94 | 503.94 | 611,900 |
Jun 13, 2023 | 517.50 | 518.71 | 491.80 | 512.67 | 512.67 | 1,198,800 |
Jun 12, 2023 | 516.83 | 526.88 | 514.54 | 521.07 | 521.07 | 300,300 |
Jun 9, 2023 | 520.27 | 529.16 | 512.17 | 516.91 | 516.91 | 531,400 |
Jun 8, 2023 | 501.87 | 524.09 | 496.37 | 517.40 | 517.40 | 528,700 |
Jun 7, 2023 | 529.37 | 533.82 | 498.92 | 503.30 | 503.30 | 869,600 |
Jun 6, 2023 | 525.30 | 535.00 | 522.13 | 530.29 | 530.29 | 353,800 |
Jun 5, 2023 | 521.91 | 535.12 | 518.64 | 528.59 | 528.59 | 525,400 |
Jun 2, 2023 | 520.47 | 530.69 | 520.00 | 524.14 | 524.14 | 664,200 |
Jun 1, 2023 | 508.26 | 526.50 | 503.23 | 517.79 | 517.79 | 519,500 |
May 31, 2023 | 504.74 | 519.94 | 502.63 | 517.99 | 517.99 | 949,600 |
May 30, 2023 | 510.00 | 522.69 | 505.20 | 510.38 | 510.38 | 798,700 |
May 26, 2023 | 490.42 | 505.45 | 490.42 | 496.21 | 496.21 | 467,600 |
May 25, 2023 | 498.15 | 498.24 | 488.70 | 488.74 | 488.74 | 353,300 |
May 24, 2023 | 477.43 | 490.47 | 473.44 | 490.12 | 490.12 | 389,100 |
May 23, 2023 | 492.31 | 497.67 | 480.47 | 481.18 | 481.18 | 611,300 |
May 22, 2023 | 479.00 | 497.21 | 478.21 | 494.43 | 494.43 | 665,500 |
May 19, 2023 | 480.60 | 485.50 | 477.60 | 480.51 | 480.51 | 633,600 |
May 18, 2023 | 487.45 | 488.73 | 477.86 | 482.72 | 482.72 | 941,300 |
May 17, 2023 | 476.71 | 487.74 | 476.45 | 485.25 | 485.25 | 679,800 |
May 16, 2023 | 470.00 | 474.53 | 465.33 | 474.46 | 474.46 | 485,900 |
May 15, 2023 | 461.43 | 473.31 | 460.01 | 471.14 | 471.14 | 478,700 |
May 12, 2023 | 458.64 | 466.08 | 458.20 | 462.17 | 462.17 | 483,100 |
May 11, 2023 | 461.14 | 464.00 | 456.42 | 461.47 | 461.47 | 485,700 |
May 10, 2023 | 453.93 | 464.07 | 453.74 | 459.71 | 459.71 | 503,200 |
May 9, 2023 | 441.60 | 449.77 | 441.37 | 447.73 | 447.73 | 422,500 |
May 8, 2023 | 442.63 | 446.77 | 436.55 | 444.90 | 444.90 | 533,200 |
May 5, 2023 | 453.50 | 456.50 | 440.57 | 444.21 | 444.21 | 737,800 |
May 4, 2023 | 451.63 | 468.88 | 435.45 | 448.85 | 448.85 | 1,972,100 |
May 3, 2023 | 414.00 | 425.95 | 408.58 | 417.99 | 417.99 | 1,016,200 |
May 2, 2023 | 420.98 | 423.26 | 409.17 | 414.58 | 414.58 | 961,800 |
May 1, 2023 | 422.88 | 428.75 | 419.42 | 420.85 | 420.85 | 665,900 |
Apr 28, 2023 | 423.24 | 425.65 | 413.00 | 420.95 | 420.95 | 532,900 |
Apr 27, 2023 | 422.40 | 429.52 | 413.94 | 429.09 | 429.09 | 442,100 |
Apr 26, 2023 | 410.00 | 423.58 | 408.73 | 415.63 | 415.63 | 515,200 |
Apr 25, 2023 | 408.55 | 408.55 | 399.48 | 401.85 | 401.85 | 488,000 |
Apr 24, 2023 | 424.33 | 427.45 | 408.05 | 412.68 | 412.68 | 442,200 |
Related Tickers
DDOG Datadog, Inc.
122.07
+1.65%
NOW ServiceNow, Inc.
721.95
+1.13%
TEAM Atlassian Corporation
194.27
+1.42%
TTD The Trade Desk, Inc.
77.84
+0.70%
ADSK Autodesk, Inc.
217.13
+0.29%
DUOL Duolingo, Inc.
205.57
+2.71%
CDNS Cadence Design Systems, Inc.
285.02
+1.70%
MNDY monday.com Ltd.
181.89
+2.15%
PAYC Paycom Software, Inc.
186.71
+1.89%
INTU Intuit Inc.
609.77
+0.76%